Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.22 | 36.29 | 35.78 | 35.99 | 533,611 | -0.41(-1.13%) |
May 28, 2015 | 36.28 | 36.42 | 36.05 | 36.40 | 239,712 | +0.02(+0.06%) |
May 27, 2015 | 35.99 | 36.42 | 35.93 | 36.38 | 743,144 | +0.45(+1.26%) |
May 26, 2015 | 36.27 | 36.30 | 35.83 | 35.93 | 876,374 | -0.76(-2.06%) |
May 22, 2015 | 36.83 | 36.68 | 36.68 | 36.68 | 587,031 | -0.35(-0.95%) |
May 21, 2015 | 36.89 | 37.11 | 36.89 | 37.03 | 458,010 | +0.21(+0.57%) |
May 20, 2015 | 36.70 | 36.96 | 36.69 | 36.82 | 909,320 | +0.11(+0.30%) |
May 19, 2015 | 36.70 | 36.80 | 36.65 | 36.71 | 1,025,832 | -0.12(-0.34%) |
May 18, 2015 | 36.80 | 36.90 | 36.71 | 36.84 | 667,749 | -0.20(-0.55%) |
May 15, 2015 | 36.88 | 37.06 | 36.76 | 37.04 | 1,180,249 | -0.05(-0.15%) |
May 14, 2015 | 36.94 | 37.10 | 36.87 | 37.10 | 743,557 | +0.60(+1.64%) |
May 13, 2015 | 36.62 | 36.72 | 36.44 | 36.50 | 1,098,340 | +0.23(+0.64%) |
May 12, 2015 | 36.30 | 36.38 | 36.16 | 36.26 | 619,855 | -0.14(-0.39%) |
May 11, 2015 | 36.40 | 36.55 | 36.35 | 36.40 | 539,955 | -0.16(-0.45%) |
May 08, 2015 | 36.32 | 36.66 | 36.27 | 36.57 | 751,812 | +0.89(+2.49%) |
May 07, 2015 | 35.73 | 35.79 | 35.54 | 35.68 | 2,564,514 | -0.15(-0.41%) |
May 06, 2015 | 35.87 | 36.04 | 35.70 | 35.83 | 743,282 | +0.24(+0.68%) |
May 05, 2015 | 36.01 | 36.01 | 35.54 | 35.58 | 692,447 | -0.54(-1.49%) |
May 04, 2015 | 36.24 | 36.25 | 36.08 | 36.12 | 406,143 | -0.06(-0.17%) |
May 01, 2015 | 36.08 | 36.18 | 35.87 | 36.18 | 865,916 | +0.29(+0.80%) |
Apr 30, 2015 | 35.92 | 36.11 | 35.83 | 35.90 | 744,950 | -0.11(-0.30%) |
Apr 29, 2015 | 36.09 | 36.28 | 35.87 | 36.01 | 1,007,362 | -0.30(-0.84%) |
Apr 28, 2015 | 36.13 | 36.31 | 36.01 | 36.31 | 509,892 | +0.02(+0.04%) |
Apr 27, 2015 | 36.33 | 36.52 | 36.28 | 36.29 | 899,751 | +0.26(+0.71%) |
Apr 24, 2015 | 35.97 | 36.15 | 35.79 | 36.04 | 809,915 | +0.16(+0.43%) |
Apr 23, 2015 | 35.51 | 35.95 | 35.46 | 35.88 | 524,028 | +0.19(+0.55%) |
Apr 22, 2015 | 35.64 | 35.70 | 35.43 | 35.69 | 511,288 | +0.00(+0.00%) |
Apr 21, 2015 | 35.66 | 35.77 | 35.57 | 35.69 | 1,073,303 | +0.27(+0.77%) |
Apr 20, 2015 | 35.41 | 35.56 | 35.37 | 35.41 | 539,748 | +0.04(+0.11%) |
Apr 17, 2015 | 35.40 | 35.41 | 35.20 | 35.37 | 1,266,279 | -0.48(-1.35%) |
Apr 16, 2015 | 35.80 | 35.96 | 35.62 | 35.86 | 461,316 | +0.06(+0.17%) |
Apr 15, 2015 | 35.75 | 35.85 | 35.55 | 35.80 | 589,286 | +0.18(+0.50%) |
Apr 14, 2015 | 35.52 | 35.65 | 35.49 | 35.62 | 428,788 | +0.31(+0.88%) |
Apr 13, 2015 | 35.37 | 35.48 | 35.24 | 35.30 | 708,904 | -0.19(-0.55%) |
Apr 10, 2015 | 35.37 | 35.50 | 35.32 | 35.50 | 588,844 | +0.12(+0.33%) |
Apr 09, 2015 | 35.44 | 35.46 | 35.26 | 35.38 | 825,560 | +0.00(+0.00%) |
Apr 08, 2015 | 35.64 | 35.66 | 35.26 | 35.38 | 774,592 | +0.04(+0.11%) |
Apr 07, 2015 | 35.55 | 35.66 | 35.33 | 35.34 | 770,061 | -0.05(-0.15%) |
Apr 06, 2015 | 35.13 | 35.62 | 35.12 | 35.40 | 1,096,424 | +0.33(+0.93%) |
Apr 02, 2015 | 34.99 | 35.07 | 35.07 | 35.07 | 540,690 | +0.28(+0.81%) |
Apr 01, 2015 | 34.88 | 34.88 | 34.56 | 34.79 | 726,525 | +0.30(+0.88%) |
Mar 31, 2015 | 34.48 | 34.71 | 34.42 | 34.49 | 598,805 | -0.57(-1.62%) |
Mar 30, 2015 | 34.99 | 35.13 | 34.99 | 35.06 | 548,580 | +0.12(+0.36%) |
Mar 27, 2015 | 34.84 | 35.01 | 34.75 | 34.93 | 824,168 | +0.06(+0.18%) |
Mar 26, 2015 | 34.91 | 34.91 | 34.60 | 34.87 | 960,519 | -0.34(-0.97%) |
Mar 25, 2015 | 35.51 | 35.51 | 35.19 | 35.21 | 518,357 | -0.19(-0.53%) |
Mar 24, 2015 | 35.58 | 35.62 | 35.40 | 35.40 | 669,256 | -0.06(-0.18%) |
Mar 23, 2015 | 35.44 | 35.57 | 35.32 | 35.46 | 764,509 | +0.18(+0.51%) |
Mar 20, 2015 | 35.18 | 35.48 | 34.99 | 35.28 | 956,949 | +0.86(+2.51%) |
Mar 19, 2015 | 34.47 | 34.53 | 34.32 | 34.42 | 1,095,713 | -0.48(-1.36%) |
Mar 18, 2015 | 34.08 | 34.96 | 34.05 | 34.89 | 984,757 | +0.81(+2.38%) |
Mar 17, 2015 | 34.06 | 34.14 | 33.91 | 34.08 | 938,358 | -0.14(-0.41%) |
Mar 16, 2015 | 34.05 | 34.27 | 34.01 | 34.22 | 647,796 | +0.49(+1.45%) |
Mar 13, 2015 | 33.68 | 33.77 | 33.50 | 33.73 | 773,277 | -0.24(-0.71%) |
Mar 12, 2015 | 34.02 | 34.03 | 33.79 | 33.97 | 1,128,088 | +0.27(+0.81%) |
Mar 11, 2015 | 33.72 | 33.83 | 33.57 | 33.70 | 1,042,367 | +0.02(+0.07%) |
Mar 10, 2015 | 33.95 | 34.00 | 33.66 | 33.68 | 1,863,608 | -0.84(-2.44%) |
Mar 09, 2015 | 34.46 | 34.56 | 34.38 | 34.52 | 507,740 | +0.13(+0.39%) |
Mar 06, 2015 | 34.67 | 34.71 | 34.36 | 34.39 | 1,093,626 | -0.63(-1.80%) |
Mar 05, 2015 | 35.02 | 35.14 | 34.95 | 35.02 | 798,993 | +0.12(+0.33%) |
Mar 04, 2015 | 34.82 | 34.94 | 34.64 | 34.90 | 688,100 | -0.13(-0.38%) |
Mar 03, 2015 | 35.19 | 35.22 | 34.99 | 35.03 | 1,740,050 | -0.30(-0.86%) |